Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Services Sector (CIX: MSECTOR760 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1194 1205 1189 1196 0 +5.46(+0.46%)
Nov 26, 2014 1191 1191 1191 1191 0 +1.83(+0.15%)
Nov 25, 2014 1181 1195 1177 1189 0 +9.62(+0.82%)
Nov 24, 2014 1176 1183 1171 1179 0 +5.70(+0.49%)
Nov 21, 2014 1182 1187 1167 1174 0 +5.60(+0.48%)
Nov 20, 2014 1154 1171 1152 1168 0 +4.58(+0.39%)
Nov 19, 2014 1163 1170 1151 1163 0 -0.72(-0.06%)
Nov 18, 2014 1161 1173 1157 1164 0 +2.97(+0.26%)
Nov 17, 2014 1162 1172 1155 1161 0 -2.63(-0.23%)
Nov 14, 2014 1168 1172 1158 1164 0 -3.15(-0.27%)
Nov 13, 2014 1173 1176 1160 1167 0 -4.20(-0.36%)
Nov 12, 2014 1160 1175 1156 1171 0 +5.35(+0.46%)
Nov 11, 2014 1166 1170 1158 1166 0 -2.11(-0.18%)
Nov 10, 2014 1168 1175 1157 1168 0 -0.83(-0.07%)
Nov 07, 2014 1168 1177 1157 1169 0 +2.94(+0.25%)
Nov 06, 2014 1165 1173 1156 1166 0 +0.05(+0.00%)
Nov 05, 2014 1153 1176 1147 1166 0 +18.39(+1.60%)
Nov 04, 2014 1140 1152 1131 1147 0 +2.52(+0.22%)
Nov 03, 2014 1143 1153 1136 1145 0 +1.85(+0.16%)
Oct 31, 2014 1135 1155 1130 1143 0 +16.43(+1.46%)
Oct 30, 2014 1093 1135 1088 1126 0 +59.42(+5.57%)
Oct 28, 2014 1052 1068 1048 1067 0 +20.71(+1.98%)
Oct 27, 2014 1043 1052 1042 1046 0 +0.55(+0.05%)
Oct 24, 2014 1041 1049 1034 1046 0 +3.90(+0.37%)
Oct 23, 2014 1040 1051 1035 1042 0 +3.18(+0.31%)
Oct 21, 2014 1022 1042 1015 1039 0 +25.75(+2.54%)
Oct 20, 2014 1001 1015 998.73 1013 0 +8.44(+0.84%)
Oct 17, 2014 1005 1013 994.03 1005 0 +8.36(+0.84%)
Oct 16, 2014 977.01 1002 970.91 996.16 0 +2.83(+0.29%)
Oct 15, 2014 984.49 1001 971.02 993.33 0 -2.86(-0.29%)
Oct 14, 2014 995.67 1010 988.58 996.19 0 +2.31(+0.23%)
Oct 13, 2014 1001 1013 990.33 993.88 0 -7.30(-0.73%)
Oct 10, 2014 1015 1024 999.93 1001 0 -14.53(-1.43%)
Oct 09, 2014 1038 1040 1014 1016 0 -23.84(-2.29%)
Oct 08, 2014 1020 1041 1015 1040 0 +19.25(+1.89%)
Oct 07, 2014 1034 1038 1019 1020 0 -19.20(-1.85%)
Oct 06, 2014 1044 1048 1036 1040 0 -0.69(-0.07%)
Oct 03, 2014 1034 1045 1030 1040 0 +13.04(+1.27%)
Oct 02, 2014 1022 1032 1014 1027 0 +2.76(+0.27%)
Oct 01, 2014 1034 1040 1020 1024 0 -11.35(-1.10%)
Sep 30, 2014 1034 1046 1027 1036 0 +1.88(+0.18%)
Sep 29, 2014 1027 1038 1022 1034 0 -2.85(-0.27%)
Sep 26, 2014 1034 1040 1028 1037 0 +3.04(+0.29%)
Sep 25, 2014 1049 1053 1029 1034 0 -28.34(-2.67%)
Sep 19, 2014 1070 1075 1057 1062 0 -3.63(-0.34%)
Sep 18, 2014 1060 1070 1054 1066 0 +9.59(+0.91%)
Sep 17, 2014 1062 1066 1048 1056 0 -5.69(-0.54%)
Sep 16, 2014 1053 1066 1046 1062 0 +9.35(+0.89%)
Sep 15, 2014 1054 1059 1047 1052 0 -2.59(-0.25%)
Sep 12, 2014 1059 1064 1048 1055 0 -4.28(-0.40%)
Sep 11, 2014 1062 1068 1053 1059 0 -7.44(-0.70%)
Sep 10, 2014 1059 1073 1055 1067 0 +7.92(+0.75%)
Sep 09, 2014 1063 1067 1054 1059 0 -6.35(-0.60%)
Sep 08, 2014 1065 1072 1058 1065 0 -1.24(-0.12%)
Sep 05, 2014 1062 1068 1056 1066 0 +3.01(+0.28%)
Sep 04, 2014 1065 1072 1060 1063 0 +1.12(+0.11%)
Sep 03, 2014 1063 1070 1058 1062 0 +0.23(+0.02%)
Sep 02, 2014 1059 1067 1054 1062 0 +4.86(+0.46%)
Aug 29, 2014 1057 1057 1057 0 -1.96(-0.19%)
Aug 28, 2014 1059 1065 1053 1059 0 -7.08(-0.66%)
Aug 27, 2014 1068 1072 1060 1066 0 -0.82(-0.08%)
Aug 26, 2014 1065 1075 1060 1067 0 +4.76(+0.45%)
Aug 25, 2014 1068 1071 1060 1062 0 +0.34(+0.03%)
Aug 22, 2014 1064 1068 1056 1062 0 -2.64(-0.25%)
Aug 21, 2014 1062 1069 1057 1065 0 +3.49(+0.33%)
Aug 20, 2014 1057 1064 1053 1061 0 +1.10(+0.10%)
Aug 19, 2014 1060 1065 1054 1060 0 +0.24(+0.02%)
Aug 18, 2014 1049 1062 1047 1060 0 +17.86(+1.71%)
Aug 15, 2014 1054 1057 1035 1042 0 -7.64(-0.73%)
Aug 14, 2014 1049 1054 1043 1050 0 +2.40(+0.23%)
Aug 13, 2014 1044 1051 1038 1047 0 +6.38(+0.61%)
Aug 12, 2014 1040 1047 1034 1041 0 -1.92(-0.18%)
Aug 11, 2014 1040 1048 1035 1043 0 +6.10(+0.59%)
Aug 08, 2014 1025 1039 1021 1037 0 +12.31(+1.20%)
Aug 07, 2014 1035 1039 1020 1024 0 -8.21(-0.80%)
Aug 06, 2014 1028 1038 1024 1032 0 -0.26(-0.03%)
Aug 05, 2014 1036 1042 1025 1033 0 -7.05(-0.68%)
Aug 04, 2014 1039 1044 1031 1040 0 +5.55(+0.54%)
Aug 01, 2014 1029 1043 1023 1034 0 +1.52(+0.15%)
Jul 31, 2014 1047 1051 1030 1033 0 -32.97(-3.09%)
Jul 23, 2014 1058 1073 1059 1066 0 -1.39(-0.13%)
Jul 22, 2014 1053 1072 1059 1067 0 +9.85(+0.93%)
Jul 21, 2014 1049 1062 1051 1057 0 -4.42(-0.42%)
Jul 18, 2014 1053 1066 1049 1062 0 +11.66(+1.11%)
Jul 17, 2014 1063 1068 1048 1050 0 -19.67(-1.84%)
Jul 16, 2014 1071 1075 1061 1070 0 +3.77(+0.35%)
Jul 15, 2014 1067 1078 1060 1066 0 +2.35(+0.22%)
Jul 14, 2014 1056 1070 1050 1064 0 +14.82(+1.41%)
Jul 11, 2014 1046 1052 1039 1049 0 +2.81(+0.27%)
Jul 10, 2014 1040 1052 1033 1046 0 -7.36(-0.70%)
Jul 09, 2014 1050 1057 1043 1053 0 +5.01(+0.48%)
Jul 08, 2014 1055 1058 1040 1048 0 -8.29(-0.78%)
Jul 07, 2014 1059 1064 1052 1057 0 -5.82(-0.55%)
Jul 03, 2014 1062 1062 1062 0 +7.63(+0.72%)
Jul 02, 2014 1050 1061 1046 1055 0 +2.19(+0.21%)
Jul 01, 2014 1041 1059 1039 1053 0 +16.91(+1.63%)
Jun 30, 2014 1030 1041 1025 1036 0 +4.74(+0.46%)
Jun 27, 2014 1021 1035 1019 1031 0 +5.61(+0.55%)
Jun 26, 2014 1029 1031 1018 1025 0 +1.82(+0.18%)
Jun 25, 2014 1016 1030 1013 1023 0 +5.88(+0.58%)
Jun 24, 2014 1026 1035 1015 1018 0 -9.08(-0.88%)
Jun 23, 2014 1025 1031 1018 1027 0 +0.30(+0.03%)
Jun 20, 2014 1032 1038 1021 1026 0 -1.29(-0.13%)
Jun 19, 2014 1033 1038 1021 1028 0 -4.98(-0.48%)
Jun 18, 2014 1030 1036 1021 1033 0 +2.01(+0.20%)
Jun 17, 2014 1026 1038 1022 1031 0 +3.90(+0.38%)
Jun 16, 2014 1029 1033 1022 1027 0 -4.78(-0.46%)
Jun 13, 2014 1032 1037 1025 1031 0 +0.76(+0.07%)
Jun 12, 2014 1038 1042 1026 1031 0 -8.11(-0.78%)
Jun 11, 2014 1040 1046 1034 1039 0 -6.42(-0.61%)
Jun 10, 2014 1041 1049 1037 1045 0 +3.81(+0.37%)
Jun 06, 2014 1036 1046 1032 1041 0 +8.10(+0.78%)
Jun 05, 2014 1027 1037 1021 1033 0 +7.62(+0.74%)
Jun 04, 2014 1023 1029 1015 1026 0 +1.17(+0.11%)
Jun 03, 2014 1029 1034 1020 1025 0 -8.54(-0.83%)
Jun 02, 2014 1036 1041 1025 1033 0 +0.47(+0.05%)
May 30, 2014 1039 1041 1027 1033 0 -3.27(-0.32%)
May 29, 2014 1037 1042 1030 1036 0 +1.70(+0.16%)
May 28, 2014 1036 1041 1029 1034 0 -1.71(-0.17%)
May 27, 2014 1031 1042 1027 1036 0 +9.95(+0.97%)
May 23, 2014 1026 1026 1026 0 +8.53(+0.84%)
May 22, 2014 1014 1021 1007 1017 0 +4.01(+0.40%)
May 21, 2014 1005 1018 1001 1013 0 +13.10(+1.31%)
May 20, 2014 1011 1015 996.32 1000 0 -12.51(-1.24%)
May 19, 2014 1006 1018 1003 1013 0 +3.75(+0.37%)
May 16, 2014 1002 1012 995.49 1009 0 +6.99(+0.70%)
May 15, 2014 1010 1014 994.72 1002 0 -10.65(-1.05%)
May 14, 2014 1020 1025 1009 1013 0 -8.89(-0.87%)
May 13, 2014 1026 1030 1017 1022 0 +0.29(+0.03%)
May 12, 2014 1013 1026 1011 1021 0 +7.75(+0.76%)
May 09, 2014 1008 1016 999.45 1014 0 +3.48(+0.34%)
May 08, 2014 1007 1023 1002 1010 0 +1.61(+0.16%)
May 07, 2014 1006 1014 991.81 1008 0 +7.31(+0.73%)
May 06, 2014 1008 1012 998.32 1001 0 -11.99(-1.18%)
May 05, 2014 1002 1018 994.71 1013 0 +6.22(+0.62%)
May 02, 2014 1009 1018 997.58 1007 0 -2.62(-0.26%)
May 01, 2014 1013 1027 999.05 1010 0 +5.65(+0.56%)
Apr 30, 2014 992.18 1009 985.27 1004 0 +10.30(+1.04%)
Apr 29, 2014 989.72 1002 985.82 993.61 0 +7.55(+0.77%)
Apr 28, 2014 983.47 995.84 972.51 986.06 0 +5.63(+0.57%)
Apr 25, 2014 988.44 1002 975.54 980.43 0 -32.09(-3.17%)
Apr 24, 2014 1016 1022 1002 1013 0 +2.56(+0.25%)
Apr 23, 2014 1017 1022 1004 1010 0 -4.98(-0.49%)
Apr 22, 2014 1012 1020 1006 1015 0 +8.79(+0.87%)
Apr 21, 2014 1007 1012 999.47 1006 0 -0.76(-0.08%)
Apr 17, 2014 1007 1007 1007 0 +1.15(+0.11%)
Apr 16, 2014 995.36 1009 988.67 1006 0 +20.50(+2.08%)
Apr 15, 2014 985.20 992.28 964.90 985.26 0 +8.87(+0.91%)
Apr 14, 2014 971.50 985.24 961.72 976.40 0 +17.28(+1.80%)
Apr 11, 2014 972.40 978.42 954.07 959.12 0 -24.09(-2.45%)
Apr 10, 2014 1013 1019 978.42 983.21 0 -28.37(-2.80%)
Apr 09, 2014 997.73 1014 989.24 1012 0 +19.58(+1.97%)
Apr 08, 2014 989.01 1002 982.99 992.00 0 +1.91(+0.19%)
Apr 07, 2014 1001 1006 979.90 990.09 0 -15.14(-1.51%)
Apr 04, 2014 1040 1042 998.40 1005 0 -26.85(-2.60%)
Apr 03, 2014 1037 1042 1026 1032 0 -1.47(-0.14%)
Apr 02, 2014 1035 1043 1026 1034 0 -0.64(-0.06%)
Apr 01, 2014 1034 1043 1025 1034 0 +4.58(+0.44%)
Mar 31, 2014 1020 1033 1014 1030 0 +15.45(+1.52%)
Mar 28, 2014 1018 1028 1006 1014 0 -4.32(-0.42%)
Mar 27, 2014 1019 1025 1007 1018 0 -2.49(-0.24%)
Mar 26, 2014 1042 1045 1020 1021 0 -14.02(-1.35%)
Mar 25, 2014 1053 1058 1032 1035 0 -13.11(-1.25%)
Mar 24, 2014 1057 1065 1037 1048 0 -4.14(-0.39%)
Mar 21, 2014 1066 1086 1043 1052 0 -6.38(-0.60%)
Mar 20, 2014 1061 1067 1050 1059 0 -1.88(-0.18%)
Mar 19, 2014 1070 1076 1053 1060 0 -9.49(-0.89%)
Mar 18, 2014 1060 1073 1053 1070 0 +13.27(+1.26%)
Mar 17, 2014 1048 1061 1046 1057 0 +13.95(+1.34%)
Mar 14, 2014 1043 1053 1035 1043 0 -1.58(-0.15%)
Mar 13, 2014 1066 1071 1041 1044 0 -19.51(-1.83%)
Mar 12, 2014 1058 1068 1052 1064 0 -0.66(-0.06%)
Mar 11, 2014 1064 1074 1054 1065 0 +2.17(+0.20%)
Mar 10, 2014 1064 1069 1058 1062 0 -3.52(-0.33%)
Mar 07, 2014 1068 1073 1058 1066 0 +2.29(+0.22%)
Mar 06, 2014 1067 1075 1059 1064 0 -0.25(-0.02%)
Mar 05, 2014 1072 1076 1058 1064 0 -8.05(-0.75%)
Mar 04, 2014 1064 1077 1056 1072 0 +22.06(+2.10%)
Mar 03, 2014 1052 1060 1037 1050 0 -13.45(-1.26%)
Feb 28, 2014 1070 1078 1049 1063 0 -2.32(-0.22%)
Feb 27, 2014 1061 1072 1056 1066 0 +3.14(+0.30%)
Feb 26, 2014 1062 1072 1055 1062 0 +2.00(+0.19%)
Feb 25, 2014 1057 1067 1049 1060 0 +4.11(+0.39%)
Feb 24, 2014 1051 1068 1046 1056 0 +7.19(+0.69%)
Feb 21, 2014 1049 1058 1043 1049 0 +2.25(+0.21%)
Feb 20, 2014 1048 1056 1035 1047 0 +0.45(+0.04%)
Feb 19, 2014 1054 1064 1044 1046 0 -3.40(-0.32%)
Feb 18, 2014 1052 1061 1043 1050 0 +3.60(+0.34%)
Feb 14, 2014 1046 1046 1046 0 +6.09(+0.59%)
Feb 13, 2014 1028 1044 1023 1040 0 +6.64(+0.64%)
Feb 12, 2014 1036 1044 1027 1034 0 -3.80(-0.37%)
Feb 11, 2014 1034 1043 1027 1037 0 +5.47(+0.53%)
Feb 10, 2014 1034 1042 1025 1032 0 -2.78(-0.27%)
Feb 07, 2014 1024 1041 1018 1035 0 +17.59(+1.73%)
Feb 06, 2014 1001 1021 998.97 1017 0 +16.98(+1.70%)
Feb 05, 2014 992.45 1007 987.35 1000 0 +0.86(+0.09%)
Feb 04, 2014 998.72 1010 985.69 999.20 0 +1.96(+0.20%)
Feb 03, 2014 1023 1028 992.64 997.25 0 -22.58(-2.21%)
Jan 31, 2014 1019 1034 1001 1020 0 -26.31(-2.51%)
Jan 30, 2014 1054 1060 1029 1046 0 +18.64(+1.81%)
Jan 29, 2014 1032 1043 1019 1028 0 -14.20(-1.36%)
Jan 28, 2014 1027 1048 1023 1042 0 +19.34(+1.89%)
Jan 27, 2014 1047 1050 1014 1022 0 -20.83(-2.00%)
Jan 24, 2014 1071 1075 1041 1043 0 -36.03(-3.34%)
Jan 23, 2014 1092 1096 1072 1079 0 -1348.76(-55.55%)
Jan 22, 2014 2426 2443 2412 2428 0 -303.85(-11.12%)
Jan 21, 2014 2749 2764 2713 2732 0 +2.91(+0.11%)
Jan 17, 2014 2729 2729 2729 0 +31.28(+1.16%)
Jan 16, 2014 2694 2714 2679 2698 0 +1.66(+0.06%)
Jan 15, 2014 2689 2714 2678 2696 0 +9.57(+0.36%)
Jan 14, 2014 2658 2695 2641 2686 0 +33.36(+1.26%)
Jan 13, 2014 2699 2717 2643 2653 0 -43.44(-1.61%)
Jan 10, 2014 2708 2722 2674 2696 0 -8.53(-0.32%)
Jan 09, 2014 2711 2727 2686 2705 0 +33.63(+1.26%)
Jan 08, 2014 2645 2690 2653 2671 0 +1.32(+0.05%)
Jan 07, 2014 2639 2684 2651 2670 0 +16.73(+0.63%)
Jan 06, 2014 2650 2684 2645 2653 0 -16.22(-0.61%)
Jan 03, 2014 2672 2687 2651 2670 0 +2.24(+0.08%)
Jan 02, 2014 2682 2690 2651 2667 0 -22.46(-0.84%)
Dec 31, 2013 2690 2690 2690 0 +9.14(+0.34%)
Dec 30, 2013 2673 2694 2663 2681 0 +12.29(+0.46%)
Dec 27, 2013 2673 2684 2654 2668 0 +1.56(+0.06%)
Dec 26, 2013 2657 2674 2648 2667 0 +15.58(+0.59%)
Dec 24, 2013 2651 2651 2651 0 +6.08(+0.23%)
Dec 23, 2013 2648 2664 2627 2645 0 +12.95(+0.49%)
Dec 20, 2013 2610 2651 2600 2632 0 +31.09(+1.20%)
Dec 19, 2013 2596 2624 2582 2601 0 +2.88(+0.11%)
Dec 18, 2013 2577 2605 2545 2598 0 +21.09(+0.82%)
Dec 17, 2013 2564 2593 2546 2577 0 +17.14(+0.67%)
Dec 16, 2013 2552 2580 2540 2560 0 +17.91(+0.70%)
Dec 13, 2013 2530 2559 2516 2542 0 +24.28(+0.96%)
Dec 12, 2013 2530 2544 2504 2518 0 -16.37(-0.65%)
Dec 11, 2013 2533 2571 2510 2534 0 +34.28(+1.37%)
Dec 10, 2013 2503 2524 2487 2500 0 -6.90(-0.28%)
Dec 09, 2013 2509 2527 2495 2507 0 +2.41(+0.10%)
Dec 06, 2013 2507 2520 2484 2504 0 +18.79(+0.76%)
Dec 05, 2013 2490 2505 2474 2486 0 -5.27(-0.21%)
Dec 04, 2013 2489 2508 2469 2491 0 -7.15(-0.29%)
Dec 03, 2013 2490 2511 2476 2498 0 -17.47(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.